| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Mar 2005 | USD | 21.8 | 21.8 | 21.8 | 21.8 | 21.8 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | USD | 21.6 | 21.97 | 21.5 | 21.8 | 21.8 | +0.22 (+1.02%) | 132,300 |
| 23 Mar 2005 | USD | 21.71 | 21.75 | 21.37 | 21.58 | 21.58 | -0.36 (-1.64%) | 134,600 |
| 22 Mar 2005 | USD | 21.99 | 22.19 | 21.88 | 21.94 | 21.94 | -0.03 (-0.14%) | 122,400 |
| 21 Mar 2005 | USD | 22.07 | 22.25 | 21.75 | 21.97 | 21.97 | -0.29 (-1.30%) | 129,100 |
| 18 Mar 2005 | USD | 22.49 | 22.62 | 22.22 | 22.26 | 22.26 | -0.35 (-1.55%) | 148,400 |
| 17 Mar 2005 | USD | 22.55 | 22.69 | 22.36 | 22.61 | 22.61 | -0.07 (-0.31%) | 126,300 |
| 16 Mar 2005 | USD | 22.84 | 22.84 | 22.64 | 22.68 | 22.68 | -0.16 (-0.70%) | 143,200 |
| 15 Mar 2005 | USD | 23 | 23.1 | 22.72 | 22.84 | 22.84 | -0.16 (-0.70%) | 162,800 |
| 14 Mar 2005 | USD | 23.09 | 23.11 | 22.91 | 23 | 23 | -0.3 (-1.29%) | 183,500 |
| 11 Mar 2005 | USD | 23.45 | 23.53 | 23.22 | 23.3 | 23.3 | -0.2 (-0.85%) | 114,600 |
| 10 Mar 2005 | USD | 23.5 | 23.58 | 23.36 | 23.5 | 23.5 | -0.04 (-0.17%) | 147,300 |
| 9 Mar 2005 | USD | 23.75 | 23.75 | 23.4 | 23.54 | 23.54 | -0.35 (-1.47%) | 209,300 |
| 8 Mar 2005 | USD | 23.8 | 23.99 | 23.76 | 23.89 | 23.89 | +0.08 (+0.34%) | 103,600 |
| 7 Mar 2005 | USD | 23.75 | 23.91 | 23.72 | 23.81 | 23.81 | -0.1 (-0.42%) | 119,700 |
| 4 Mar 2005 | USD | 23.99 | 23.99 | 23.64 | 23.91 | 23.91 | -0.19 (-0.79%) | 155,500 |
| 3 Mar 2005 | USD | 24.07 | 24.25 | 24.07 | 24.1 | 24.1 | -0.18 (-0.74%) | 63,500 |
| 2 Mar 2005 | USD | 24.39 | 24.39 | 24.18 | 24.28 | 24.28 | -0.11 (-0.45%) | 37,000 |
| 1 Mar 2005 | USD | 24.01 | 24.46 | 24 | 24.39 | 24.39 | +0.38 (+1.58%) | 140,900 |
| 28 Feb 2005 | USD | 24 | 24.03 | 23.85 | 24.01 | 24.01 | +0.04 (+0.17%) | 77,100 |
| 25 Feb 2005 | USD | 23.87 | 24.01 | 23.87 | 23.97 | 23.97 | +0.09 (+0.38%) | 36,500 |
| 24 Feb 2005 | USD | 23.74 | 23.95 | 23.72 | 23.88 | 23.88 | +0.24 (+1.02%) | 59,200 |
| 23 Feb 2005 | USD | 23.7 | 23.8 | 23.64 | 23.64 | 23.64 | -0.05 (-0.21%) | 60,500 |
| 22 Feb 2005 | USD | 23.81 | 23.84 | 23.66 | 23.69 | 23.69 | -0.12 (-0.50%) | 102,600 |
| 21 Feb 2005 | USD | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 0.0 (0.0%) | 0 |
| 18 Feb 2005 | USD | 23.94 | 23.94 | 23.64 | 23.81 | 23.81 | -0.18 (-0.75%) | 187,900 |
| 17 Feb 2005 | USD | 24.08 | 24.09 | 23.94 | 23.99 | 23.99 | -0.19 (-0.79%) | 113,200 |
| 16 Feb 2005 | USD | 24.22 | 24.25 | 24.15 | 24.18 | 24.18 | -0.04 (-0.17%) | 74,200 |
| 15 Feb 2005 | USD | 24.21 | 24.29 | 24.05 | 24.22 | 24.22 | -0.02 (-0.08%) | 161,100 |
| 14 Feb 2005 | USD | 24.65 | 24.71 | 24 | 24.24 | 24.24 | -0.83 (-3.31%) | 275,500 |
